Nagase & Co., Ltd. (TYO:8012)
Japan · Delayed Price · Currency is JPY 1,113.00
+43.00 (4.02%)
Nov 9, 2026, 3:30 PM JST
Nagase & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,107.50 | 1,138.00 | 1,057.50 | 1,113.00 | 1,113.00 | 4.02% | 2,904,900 |
| Nov 6, 2026 | 1,070.00 | 1,079.50 | 1,045.50 | 1,070.00 | 1,070.00 | -6.43% | 1,392,300 |
| Nov 5, 2026 | 1,221.00 | 1,232.00 | 1,143.50 | 1,143.50 | 1,143.50 | -5.14% | 1,921,500 |
| Nov 4, 2026 | 1,274.50 | 1,276.50 | 1,184.50 | 1,205.50 | 1,205.50 | -4.17% | 2,314,300 |
| Nov 2, 2026 | 1,246.50 | 1,269.50 | 1,243.00 | 1,258.00 | 1,258.00 | -0.16% | 1,937,600 |
| Oct 30, 2026 | 1,285.00 | 1,299.00 | 1,238.00 | 1,260.00 | 1,260.00 | -1.60% | 3,250,700 |
| Oct 29, 2026 | 1,260.00 | 1,280.50 | 1,248.50 | 1,280.50 | 1,280.50 | 2.19% | 2,415,600 |
| Oct 28, 2026 | 1,232.00 | 1,254.00 | 1,217.50 | 1,253.00 | 1,253.00 | 2.96% | 1,241,100 |
| Oct 27, 2026 | 1,200.50 | 1,219.00 | 1,199.00 | 1,217.00 | 1,217.00 | 1.93% | 634,100 |
| Oct 26, 2026 | 1,180.00 | 1,194.00 | 1,176.50 | 1,194.00 | 1,194.00 | 1.36% | 564,800 |
| Oct 23, 2026 | 1,184.50 | 1,189.50 | 1,140.00 | 1,178.00 | 1,178.00 | -1.38% | 1,041,100 |
| Oct 22, 2026 | 1,204.00 | 1,208.50 | 1,183.50 | 1,194.50 | 1,194.50 | 0.13% | 1,168,000 |
| Oct 21, 2026 | 1,197.50 | 1,209.00 | 1,192.50 | 1,193.00 | 1,193.00 | 0.68% | 625,600 |
| Oct 20, 2026 | 1,220.00 | 1,225.50 | 1,182.50 | 1,185.00 | 1,185.00 | -3.23% | 709,200 |
| Oct 19, 2026 | 1,216.00 | 1,224.50 | 1,196.50 | 1,224.50 | 1,224.50 | 0.70% | 702,300 |
| Oct 16, 2026 | 1,201.00 | 1,223.00 | 1,199.50 | 1,216.00 | 1,216.00 | 1.76% | 819,900 |
| Oct 15, 2026 | 1,221.00 | 1,229.00 | 1,184.50 | 1,195.00 | 1,195.00 | -3.16% | 1,296,200 |
| Oct 14, 2026 | 1,230.00 | 1,252.50 | 1,226.00 | 1,234.00 | 1,234.00 | 1.15% | 1,378,200 |
| Oct 13, 2026 | 1,217.00 | 1,234.00 | 1,201.00 | 1,220.00 | 1,220.00 | 0.78% | 787,200 |
| Oct 9, 2026 | 1,211.00 | 1,211.50 | 1,191.00 | 1,210.50 | 1,210.50 | 0.96% | 812,900 |
| Oct 8, 2026 | 1,187.50 | 1,213.00 | 1,161.50 | 1,199.00 | 1,199.00 | 0.71% | 1,591,000 |
| Oct 7, 2026 | 1,198.50 | 1,207.00 | 1,182.50 | 1,190.50 | 1,190.50 | -1.08% | 715,900 |
| Oct 6, 2026 | 1,183.00 | 1,207.00 | 1,175.50 | 1,203.50 | 1,203.50 | 1.86% | 929,400 |
| Oct 5, 2026 | 1,171.00 | 1,191.50 | 1,166.50 | 1,181.50 | 1,181.50 | 2.61% | 1,058,700 |
| Oct 2, 2026 | 1,151.50 | 1,162.50 | 1,143.00 | 1,151.50 | 1,151.50 | -0.99% | 709,500 |
| Oct 1, 2026 | 1,163.00 | 1,167.00 | 1,153.50 | 1,163.00 | 1,163.00 | -0.04% | 735,200 |
| Sep 30, 2026 | 1,158.50 | 1,165.00 | 1,148.50 | 1,163.50 | 1,163.50 | 1.00% | 1,291,800 |
| Sep 29, 2026 | 1,166.00 | 1,168.00 | 1,147.50 | 1,152.00 | 1,152.00 | -0.95% | 645,200 |
| Sep 28, 2026 | 1,193.50 | 1,197.00 | 1,171.00 | 1,176.00 | 1,163.00 | -0.72% | 1,114,700 |
| Sep 25, 2026 | 1,181.50 | 1,193.50 | 1,176.50 | 1,184.50 | 1,171.41 | 0.55% | 969,700 |
| Sep 24, 2026 | 1,180.50 | 1,181.00 | 1,167.00 | 1,178.00 | 1,164.98 | 0.55% | 897,600 |
| Sep 18, 2026 | 1,175.00 | 1,180.00 | 1,160.50 | 1,171.50 | 1,158.55 | 0.64% | 1,681,600 |
| Sep 17, 2026 | 1,165.00 | 1,171.50 | 1,159.50 | 1,164.00 | 1,151.13 | 0.78% | 549,400 |
| Sep 16, 2026 | 1,139.00 | 1,159.00 | 1,136.50 | 1,155.00 | 1,142.23 | 2.17% | 642,700 |
| Sep 15, 2026 | 1,125.00 | 1,140.50 | 1,122.00 | 1,130.50 | 1,118.00 | -0.26% | 600,300 |
| Sep 14, 2026 | 1,135.00 | 1,139.00 | 1,120.00 | 1,133.50 | 1,120.97 | 0.49% | 633,600 |
| Sep 11, 2026 | 1,122.50 | 1,139.50 | 1,116.00 | 1,128.00 | 1,115.53 | -0.97% | 826,300 |
| Sep 10, 2026 | 1,139.00 | 1,145.00 | 1,131.00 | 1,139.00 | 1,126.41 | -1.00% | 688,000 |
| Sep 9, 2026 | 1,129.50 | 1,156.50 | 1,115.00 | 1,150.50 | 1,137.78 | 3.42% | 969,800 |
| Sep 8, 2026 | 1,134.50 | 1,135.00 | 1,109.50 | 1,112.50 | 1,100.20 | -2.46% | 776,000 |
| Sep 7, 2026 | 1,164.00 | 1,164.00 | 1,138.00 | 1,140.50 | 1,127.89 | -0.26% | 682,600 |
| Sep 4, 2026 | 1,145.00 | 1,147.00 | 1,130.00 | 1,143.50 | 1,130.86 | -0.52% | 854,900 |
| Sep 3, 2026 | 1,163.00 | 1,170.00 | 1,146.00 | 1,149.50 | 1,136.79 | -1.12% | 994,400 |
| Sep 2, 2026 | 1,157.50 | 1,172.50 | 1,151.00 | 1,162.50 | 1,149.65 | -1.98% | 1,187,300 |
| Sep 1, 2026 | 1,165.50 | 1,193.50 | 1,161.00 | 1,186.00 | 1,172.89 | 0.98% | 934,100 |
| Aug 31, 2026 | 1,141.50 | 1,185.00 | 1,135.00 | 1,174.50 | 1,161.52 | 1.82% | 1,581,800 |
| Aug 28, 2026 | 1,167.50 | 1,175.00 | 1,150.50 | 1,153.50 | 1,140.75 | -1.37% | 855,300 |
| Aug 27, 2026 | 1,165.00 | 1,176.00 | 1,151.00 | 1,169.50 | 1,156.57 | 1.04% | 944,300 |
| Aug 26, 2026 | 1,162.00 | 1,165.50 | 1,148.50 | 1,157.50 | 1,144.70 | -1.36% | 915,700 |
| Aug 25, 2026 | 1,193.50 | 1,195.00 | 1,167.50 | 1,173.50 | 1,160.53 | -2.00% | 1,279,400 |